Einride AB ENRD
NasdaqGM
$2.71-0.44 (-13.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 86 of 86 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $3.15 | -6.25% | $3.45 | $3.45 | $3.10 | 72.60K |
| 2026-10-09 | $3.36 | -1.18% | $3.49 | $3.49 | $3.35 | 25.60K |
| 2026-10-08 | $3.40 | +0.29% | $3.39 | $3.54 | $3.31 | 47.00K |
| 2026-10-07 | $3.39 | +2.42% | $3.31 | $3.43 | $3.31 | 73.00K |
| 2026-10-06 | $3.31 | +3.76% | $3.23 | $3.33 | $2.87 | 242.90K |
| 2026-10-05 | $3.19 | -4.20% | $3.34 | $3.36 | $3.05 | 267.40K |
| 2026-10-02 | $3.33 | -9.26% | $3.69 | $3.86 | $3.33 | 173.40K |
| 2026-10-01 | $3.67 | -3.67% | $3.85 | $3.86 | $3.67 | 58.10K |
| 2026-09-30 | $3.81 | +1.87% | $3.74 | $3.89 | $3.74 | 53.10K |
| 2026-09-29 | $3.74 | -3.36% | $3.84 | $3.95 | $3.73 | 77.90K |
| 2026-09-28 | $3.87 | -6.52% | $4.12 | $4.19 | $3.87 | 262.60K |
| 2026-09-25 | $4.14 | +8.09% | $3.82 | $4.38 | $3.82 | 371.80K |
| 2026-09-24 | $3.83 | -1.29% | $3.87 | $4.05 | $3.75 | 382.70K |
| 2026-09-23 | $3.88 | +6.30% | $3.61 | $3.95 | $3.60 | 247.00K |
| 2026-09-22 | $3.65 | -2.67% | $3.78 | $3.79 | $3.46 | 261.40K |
| 2026-09-21 | $3.75 | -4.58% | $4.20 | $4.20 | $3.55 | 1.63M |
| 2026-09-18 | $3.93 | -1.75% | $4.00 | $4.00 | $3.82 | 60.00K |
| 2026-09-17 | $4.00 | +5.82% | $4.01 | $4.05 | $3.89 | 284.90K |
| 2026-09-16 | $3.78 | +0.80% | $4.28 | $4.31 | $3.70 | 345.60K |
| 2026-09-15 | $3.75 | -2.34% | $3.90 | $4.00 | $3.67 | 84.40K |
| 2026-09-14 | $3.84 | +4.92% | $3.66 | $4.32 | $3.40 | 82.10K |
| 2026-09-11 | $3.66 | -8.50% | $3.99 | $4.02 | $3.50 | 95.70K |
| 2026-09-10 | $4.00 | -5.88% | $4.25 | $4.35 | $3.90 | 175.70K |
| 2026-09-09 | $4.25 | -0.93% | $4.32 | $4.61 | $4.21 | 65.90K |
| 2026-09-08 | $4.29 | -2.50% | $4.36 | $4.43 | $4.25 | 42.70K |
| 2026-09-04 | $4.40 | +0.92% | $4.35 | $4.45 | $4.26 | 33.50K |
| 2026-09-03 | $4.36 | -2.24% | $4.48 | $4.50 | $4.26 | 49.10K |
| 2026-09-02 | $4.46 | -7.28% | $4.83 | $4.83 | $4.35 | 133.20K |
| 2026-09-01 | $4.81 | -3.99% | $5.01 | $5.01 | $4.71 | 53.00K |
| 2026-08-31 | $5.01 | -5.29% | $5.28 | $5.28 | $4.85 | 112.70K |
| 2026-08-28 | $5.29 | -0.75% | $5.30 | $5.37 | $5.15 | 35.30K |
| 2026-08-27 | $5.33 | +2.50% | $5.25 | $5.40 | $5.15 | 53.20K |
| 2026-08-26 | $5.20 | -1.70% | $5.39 | $5.44 | $5.13 | 68.70K |
| 2026-08-25 | $5.29 | -6.21% | $5.74 | $5.74 | $5.13 | 183.70K |
| 2026-08-24 | $5.64 | -5.84% | $5.97 | $6.01 | $5.55 | 106.00K |
| 2026-08-21 | $5.99 | -0.66% | $6.03 | $6.11 | $5.65 | 100.50K |
| 2026-08-20 | $6.03 | -0.17% | $6.00 | $6.70 | $5.92 | 448.70K |
| 2026-08-19 | $6.04 | +5.41% | $5.80 | $6.39 | $5.59 | 330.50K |
| 2026-08-18 | $5.73 | -6.98% | $7.72 | $7.72 | $5.60 | 4.73M |
| 2026-08-17 | $6.16 | +0.98% | $6.17 | $6.70 | $5.90 | 35.80K |
| 2026-08-14 | $6.10 | -5.28% | $6.50 | $6.70 | $5.51 | 47.10K |
| 2026-08-13 | $6.44 | +7.87% | $5.97 | $6.76 | $5.97 | 64.00K |
| 2026-08-12 | $5.97 | +6.04% | $5.70 | $6.06 | $5.49 | 60.70K |
| 2026-08-11 | $5.63 | +8.48% | $5.32 | $5.86 | $5.30 | 45.30K |
| 2026-08-10 | $5.19 | -2.99% | $5.39 | $5.39 | $5.14 | 6.20K |
| 2026-08-07 | $5.35 | +2.10% | $5.45 | $5.50 | $5.29 | 5.50K |
| 2026-08-06 | $5.24 | +0.77% | $5.35 | $5.38 | $5.14 | 12.80K |
| 2026-08-05 | $5.20 | 0.00% | $5.40 | $5.42 | $5.15 | 7.80K |
| 2026-08-04 | $5.20 | +1.76% | $5.50 | $5.50 | $5.07 | 30.90K |
| 2026-08-03 | $5.11 | -7.09% | $5.32 | $5.38 | $5.04 | 38.30K |
| 2026-07-31 | $5.50 | +12.24% | $5.18 | $5.50 | $4.81 | 81.80K |
| 2026-07-30 | $4.90 | +0.82% | $4.85 | $5.00 | $4.75 | 10.60K |
| 2026-07-29 | $4.86 | -2.61% | $4.92 | $4.97 | $4.83 | 22.60K |
| 2026-07-28 | $4.99 | -2.73% | $5.14 | $5.20 | $4.91 | 22.20K |
| 2026-07-27 | $5.13 | -0.39% | $5.15 | $5.25 | $5.04 | 8.60K |
| 2026-07-24 | $5.15 | +0.39% | $5.16 | $5.25 | $5.01 | 24.10K |
| 2026-07-23 | $5.13 | -6.04% | $5.21 | $5.32 | $4.91 | 38.50K |
| 2026-07-22 | $5.46 | +17.93% | $4.70 | $5.50 | $4.66 | 140.00K |
| 2026-07-21 | $4.63 | -5.12% | $4.97 | $5.02 | $4.63 | 67.00K |
| 2026-07-20 | $4.88 | -2.40% | $5.15 | $5.16 | $4.88 | 10.70K |
| 2026-07-17 | $5.00 | +1.01% | $4.89 | $5.12 | $4.67 | 32.40K |
| 2026-07-16 | $4.95 | -7.65% | $5.32 | $5.32 | $4.66 | 68.50K |
| 2026-07-15 | $5.36 | -12.99% | $6.08 | $6.08 | $5.30 | 99.60K |
| 2026-07-14 | $6.16 | -1.44% | $6.14 | $6.18 | $5.41 | 60.20K |
| 2026-07-13 | $6.25 | -6.72% | $7.00 | $7.00 | $6.00 | 106.50K |
| 2026-07-10 | $6.70 | -3.87% | $6.96 | $6.96 | $6.50 | 51.50K |
| 2026-07-09 | $6.97 | -14.48% | $8.03 | $8.03 | $6.60 | 105.30K |
| 2026-07-08 | $8.15 | -0.85% | $8.31 | $8.31 | $8.06 | 16.40K |
| 2026-07-07 | $8.22 | -4.31% | $8.33 | $8.35 | $8.08 | 19.50K |
| 2026-07-06 | $8.59 | +1.78% | $8.63 | $8.76 | $8.06 | 22.50K |
| 2026-07-02 | $8.44 | +9.18% | $7.99 | $10.49 | $7.99 | 93.00K |
| 2026-07-01 | $7.73 | -10.64% | $8.12 | $8.12 | $7.15 | 25.80K |
| 2026-06-30 | $8.65 | +25.54% | $7.00 | $8.65 | $6.75 | 64.60K |
| 2026-06-29 | $6.89 | -9.70% | $8.20 | $8.40 | $6.88 | 23.60K |
| 2026-06-26 | $7.63 | +17.38% | $6.50 | $8.00 | $6.50 | 47.20K |
| 2026-06-25 | $6.50 | -6.61% | $6.90 | $7.27 | $6.02 | 39.50K |
| 2026-06-24 | $6.96 | +13.54% | $7.68 | $8.08 | $6.58 | 155.90K |
| 2026-06-23 | $6.13 | -13.78% | $7.25 | $7.27 | $6.13 | 81.00K |
| 2026-06-22 | $7.11 | -15.56% | $8.50 | $9.03 | $7.11 | 47.60K |
| 2026-06-18 | $8.42 | -10.90% | $9.34 | $9.34 | $8.00 | 147.80K |
| 2026-06-17 | $9.45 | -7.08% | $10.20 | $10.20 | $9.45 | 46.10K |
| 2026-06-16 | $10.17 | +0.49% | $10.50 | $10.95 | $10.17 | 37.90K |
| 2026-06-15 | $10.12 | +7.77% | $9.53 | $10.89 | $9.53 | 75.90K |
| 2026-06-12 | $9.39 | -10.83% | $10.80 | $11.98 | $8.00 | 225.60K |
| 2026-06-11 | $10.53 | -29.75% | $15.00 | $15.00 | $10.05 | 203.20K |
| 2026-06-10 | $14.99 | — | $16.18 | $34.00 | $14.50 | 324.90K |